V.F. Corporation - 0R30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.91	13.18	13.18	13.24	12.91	2,713
August 14, 2025	12.8	12.68	12.68	12.8	12.48	29,134
August 13, 2025	12.29	12.99	12.99	13	12.29	32,557
August 12, 2025	12.04	12.18	12.18	12.27	11.98	12,999
August 11, 2025	11.8	11.76	11.76	12.01	11.71	11,161
August 08, 2025	12.02	11.79	11.79	12.08	11.67	21,376
August 07, 2025	12.42	12.04	12.04	12.42	12.04	3,971
August 06, 2025	12.2	12.25	12.25	12.45	12.08	2,191
August 05, 2025	12.48	12.16	12.16	12.49	11.94	36,924
August 04, 2025	11.7	12.63	12.77	12.78	11.7	20,180
August 01, 2025	12.1	11.26	11.26	12.1	11.14	563,901
July 31, 2025	12.58	11.65	11.65	12.58	11.49	36,807
July 30, 2025	14.42	13.47	13.47	15.35	13.4	102,676
July 29, 2025	12.46	12.28	12.28	12.63	12.04	15,361
July 28, 2025	12.69	12.6	12.6	13.09	12.49	6,116
July 25, 2025	12.7	12.56	12.56	12.86	12.47	7,136
July 24, 2025	13.38	12.9	12.9	13.45	12.83	11,450
July 23, 2025	13.03	13.34	13.34	13.48	12.77	35,724
July 22, 2025	12.45	12.87	12.87	13.07	12.45	26,577
July 21, 2025	12.55	12.49	12.49	12.79	12.46	42,898
July 18, 2025	12.41	12.37	12.37	12.5	12.15	15,037
July 17, 2025	11.66	12.15	12.15	12.15	11.66	14,770
July 16, 2025	11.95	11.83	11.83	11.95	11.54	7,482
July 15, 2025	12.35	12	12	12.41	11.95	12,135
July 14, 2025	12.26	12.24	12.24	12.4	12.01	20,238
July 11, 2025	12.57	12.39	12.39	12.71	12.39	42,150
July 10, 2025	12.58	12.97	12.97	13.08	12.58	58,919
July 09, 2025	12.62	12.58	12.58	12.63	12.36	10,766
July 08, 2025	12.57	12.47	12.47	12.67	12.23	17,084
July 07, 2025	12.45	12.63	12.63	12.86	12.39	12,791
July 03, 2025	12.5	12.55	12.55	12.69	12.49	18,346
July 02, 2025	12.27	12.33	12.33	12.81	12.12	135,758
July 01, 2025	11.74	12.28	12.28	12.61	11.59	53,961
June 30, 2025	11.91	11.69	11.69	11.98	11.67	6,538
June 27, 2025	11.85	11.74	11.74	11.98	11.74	13,420
June 26, 2025	11.53	11.57	11.57	11.69	11.49	18,767
June 25, 2025	11.58	11.56	11.56	11.7	11.54	6,975
June 24, 2025	11.69	11.67	11.67	11.85	11.52	17,075
June 23, 2025	11.58	11.44	11.44	11.58	11.06	15,043
June 20, 2025	11.89	11.7	11.7	11.9	11.69	4,039
June 18, 2025	11.87	11.8	11.8	11.92	11.69	9,854
June 17, 2025	12.04	12.03	12.03	12.2	11.98	14,230
June 16, 2025	11.94	12.28	12.28	12.31	11.85	27,914
June 13, 2025	12.07	11.92	11.92	12.4	11.9	16,496
June 12, 2025	12.69	12.64	12.64	12.71	12.51	7,204
June 11, 2025	12.9	12.98	12.98	13.27	12.87	14,149
June 10, 2025	13.16	12.89	12.89	13.33	12.86	13,414
June 09, 2025	12.79	12.98	12.89	13.05	12.71	30,753
June 06, 2025	12.66	12.67	12.58	12.8	12.62	8,001
June 05, 2025	12.44	12.81	12.72	12.88	12.44	13,527
June 04, 2025	12.55	12.63	12.54	12.81	12.38	13,231
June 03, 2025	12.27	12.52	12.43	12.61	12.15	8,704
June 02, 2025	12.45	12.21	12.12	13.15	12.03	9,332
May 30, 2025	12.48	12.42	12.33	12.67	12.3	7,308
May 29, 2025	13.79	13.03	12.94	13.95	12.68	14,188
May 28, 2025	13.65	13.35	13.25	13.67	13.25	11,179
May 27, 2025	12.16	13.43	13.33	13.65	12.15	47,685
May 23, 2025	11.87	12.02	11.94	12.1	11.55	19,579
May 22, 2025	12.4	12.16	12.07	12.4	11.86	24,709
May 21, 2025	14.7	12.49	12.4	14.7	11.97	138,642

V.F. Corporation (0R30.L) LSE